6167 冨士ダイス(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,157	1,157	1,142	1,156	32,700	1,156
2017-12-28	1,157	1,168	1,140	1,150	40,900	1,150
2017-12-27	1,123	1,163	1,122	1,145	83,200	1,145
2017-12-26	1,165	1,167	1,113	1,118	99,200	1,118
2017-12-25	1,169	1,186	1,168	1,173	33,000	1,173
2017-12-22	1,150	1,180	1,150	1,161	58,900	1,161
2017-12-21	1,170	1,170	1,136	1,150	106,300	1,150
2017-12-20	1,150	1,195	1,150	1,181	91,100	1,181
2017-12-19	1,154	1,166	1,140	1,150	51,600	1,150
2017-12-18	1,103	1,157	1,103	1,150	112,700	1,150
2017-12-15	1,103	1,108	1,092	1,103	52,100	1,103
2017-12-14	1,093	1,121	1,091	1,118	33,400	1,118
2017-12-13	1,093	1,108	1,085	1,102	45,300	1,102
2017-12-12	1,104	1,107	1,089	1,094	49,600	1,094
2017-12-11	1,113	1,123	1,097	1,104	49,500	1,104
2017-12-08	1,100	1,110	1,084	1,108	69,400	1,108
2017-12-07	1,088	1,114	1,060	1,081	80,900	1,081
2017-12-06	1,072	1,082	1,049	1,059	66,400	1,059
2017-12-05	1,050	1,091	1,040	1,084	95,400	1,084
2017-12-04	1,096	1,099	1,058	1,059	137,800	1,059
2017-12-01	1,115	1,173	1,090	1,091	339,300	1,091
2017-11-30	1,088	1,174	1,051	1,142	494,700	1,142
2017-11-29	999	1,024	993	1,015	78,000	1,015
2017-11-28	998	1,005	977	986	47,800	986
2017-11-27	991	998	983	987	52,900	987
2017-11-24	978	982	965	979	31,200	979
2017-11-22	980	980	965	972	30,500	972
2017-11-21	975	995	961	962	60,500	962
2017-11-20	951	970	950	968	52,300	968
2017-11-17	950	961	947	950	49,000	950
2017-11-16	922	955	920	950	90,100	950
2017-11-15	926	954	915	922	105,500	922
2017-11-13	917	940	895	905	108,200	905
2017-11-10	950	955	932	932	79,200	932
2017-11-09	958	981	941	956	99,100	956
2017-11-08	920	958	913	950	82,800	950
2017-11-07	940	942	926	929	49,600	929
2017-11-06	953	955	943	944	48,400	944
2017-11-02	924	952	921	951	92,800	951
2017-11-01	953	954	913	925	197,300	925
2017-10-31	890	925	890	923	84,400	923
2017-10-30	887	897	884	890	67,800	890
2017-10-27	887	903	877	883	131,700	883
2017-10-26	880	885	871	881	58,800	881
2017-10-25	882	882	868	878	64,700	878
2017-10-24	855	887	850	883	128,700	883
2017-10-23	862	864	849	850	47,300	850
2017-10-20	858	875	855	860	92,800	860
2017-10-19	869	869	860	862	66,100	862
2017-10-18	881	886	853	868	70,600	868
2017-10-17	868	884	860	881	129,300	881
2017-10-16	855	868	855	859	127,900	859
2017-10-13	852	856	837	844	82,200	844
2017-10-12	842	870	840	857	240,000	857
2017-10-11	813	837	805	823	162,100	823
2017-10-10	812	818	799	809	118,900	809
2017-10-06	779	812	779	809	171,900	809
2017-10-05	779	779	773	774	16,400	774
2017-10-04	780	783	777	779	17,500	779
2017-10-03	780	785	771	774	45,200	774
2017-10-02	784	787	773	778	49,200	778
2017-09-29	776	785	771	782	46,700	782
2017-09-28	765	774	765	774	31,400	774
2017-09-27	764	768	757	768	33,400	768
2017-09-26	761	762	756	758	22,600	758
2017-09-25	766	766	759	761	12,400	761
2017-09-22	767	768	759	761	17,300	761
2017-09-21	770	776	767	770	25,600	770
2017-09-20	775	775	768	770	18,200	770
2017-09-19	761	777	761	775	49,400	775
2017-09-15	755	759	749	756	23,900	756
2017-09-14	757	757	752	756	17,400	756
2017-09-13	757	759	754	757	20,200	757
2017-09-12	759	764	752	753	25,600	753
2017-09-11	750	758	750	754	12,200	754
2017-09-08	752	752	745	748	17,500	748
2017-09-07	740	756	739	754	32,200	754
2017-09-06	734	745	730	742	27,900	742
2017-09-05	769	771	722	746	50,200	746
2017-09-04	782	785	761	771	37,700	771
2017-09-01	780	791	774	788	44,800	788
2017-08-31	777	782	774	778	23,000	778
2017-08-30	779	780	766	777	31,200	777
2017-08-29	775	779	773	777	12,800	777
2017-08-28	780	782	774	779	23,300	779
2017-08-25	784	784	774	775	22,200	775
2017-08-24	774	779	774	774	14,700	774
2017-08-23	787	791	773	774	48,300	774
2017-08-22	784	792	776	787	47,300	787
2017-08-21	774	788	770	784	97,400	784
2017-08-18	748	772	748	769	50,600	769
2017-08-17	761	767	750	763	31,900	763
2017-08-16	758	765	751	758	27,700	758
2017-08-15	756	761	753	758	21,200	758
2017-08-14	755	760	744	755	49,200	755
2017-08-10	734	739	730	737	25,800	737
2017-08-09	740	742	732	737	37,300	737
2017-08-08	748	748	742	743	7,900	743
2017-08-07	741	749	741	744	18,300	744
2017-08-04	737	739	734	736	21,500	736
2017-08-03	735	739	735	737	12,500	737
2017-08-02	740	745	738	738	19,500	738
2017-08-01	742	756	736	739	38,200	739
2017-07-31	758	760	752	753	35,800	753
2017-07-28	770	770	760	766	34,500	766
2017-07-27	762	775	759	767	66,600	767
2017-07-26	761	764	756	760	20,200	760
2017-07-25	755	764	755	760	34,900	760
2017-07-24	751	757	749	755	20,000	755
2017-07-21	749	760	748	759	28,100	759
2017-07-20	753	756	751	755	17,700	755
2017-07-19	753	758	747	751	24,500	751
2017-07-18	758	759	752	756	21,300	756
2017-07-14	751	760	749	759	22,700	759
2017-07-13	762	763	752	752	48,100	752
2017-07-12	761	766	754	765	186,200	765
2017-07-11	728	741	728	738	15,000	738
2017-07-10	734	734	728	729	12,300	729
2017-07-07	728	734	726	729	12,900	729
2017-07-06	740	741	729	731	34,600	731
2017-07-05	740	744	736	739	18,900	739
2017-07-04	750	750	740	741	26,900	741
2017-07-03	748	749	743	748	29,300	748
2017-06-30	741	752	741	748	35,300	748
2017-06-29	745	747	742	746	36,400	746
2017-06-28	745	749	743	744	19,300	744
2017-06-27	740	748	740	748	20,400	748
2017-06-26	737	749	737	745	20,000	745
2017-06-23	745	750	738	739	24,800	739
2017-06-22	746	749	745	746	15,700	746
2017-06-21	751	754	748	748	15,600	748
2017-06-20	747	755	747	755	47,100	755
2017-06-19	749	749	743	747	32,300	747
2017-06-16	751	751	745	749	22,200	749
2017-06-15	747	751	745	750	21,800	750
2017-06-14	750	756	749	751	33,100	751
2017-06-13	741	746	740	746	29,400	746
2017-06-12	740	749	737	743	28,100	743
2017-06-09	751	754	738	740	52,500	740
2017-06-08	751	754	745	750	36,600	750
2017-06-07	751	753	745	745	36,400	745
2017-06-06	765	765	751	751	34,500	751
2017-06-05	762	768	761	766	33,800	766
2017-06-02	772	777	761	766	82,800	766
2017-06-01	777	784	771	774	74,100	774
2017-05-31	790	805	786	791	278,100	791
2017-05-30	779	798	776	792	1,016,500	792
2017-05-29	765	776	765	767	103,300	767
2017-05-26	762	767	756	767	77,200	767
2017-05-25	752	763	752	760	86,600	760
2017-05-24	751	760	751	752	39,300	752
2017-05-23	737	759	737	751	41,500	751
2017-05-22	730	744	728	741	32,100	741
2017-05-19	739	740	728	730	40,100	730
2017-05-18	734	742	731	740	31,800	740
2017-05-17	755	757	745	749	24,800	749
2017-05-16	750	762	750	759	40,100	759
2017-05-15	729	748	728	747	40,400	747
2017-05-12	756	759	732	740	54,800	740
2017-05-11	765	765	753	763	37,300	763
2017-05-10	754	763	745	763	46,500	763
2017-05-09	764	767	760	760	39,900	760
2017-05-08	770	770	761	766	55,900	766
2017-05-02	772	774	765	766	81,300	766
2017-05-01	764	770	752	770	81,500	770
2017-04-28	762	765	753	764	85,200	764
2017-04-27	743	757	738	757	82,100	757
2017-04-26	738	747	733	744	107,400	744
2017-04-25	716	727	710	727	69,000	727
2017-04-24	707	710	700	710	57,700	710
2017-04-21	700	706	698	698	43,200	698
2017-04-20	695	702	692	700	35,800	700
2017-04-19	694	696	690	696	31,900	696
2017-04-18	691	700	687	696	41,200	696
2017-04-17	690	693	681	691	29,300	691
2017-04-14	681	699	681	687	39,900	687
2017-04-13	666	699	665	689	76,700	689
2017-04-12	687	693	662	679	119,100	679
2017-04-11	708	709	690	694	119,200	694
2017-04-10	717	719	707	712	107,600	712
2017-04-07	728	734	701	717	160,600	717
2017-04-06	769	769	704	718	780,800	718
2017-04-05	676	696	676	689	37,700	689
2017-04-04	705	707	670	680	61,900	680
2017-04-03	722	728	708	708	46,200	708
2017-03-31	740	743	732	733	43,300	733
2017-03-30	760	760	738	742	41,800	742
2017-03-29	763	764	756	759	28,000	759
2017-03-28	767	772	767	769	12,800	769
2017-03-27	766	771	764	769	23,800	769
2017-03-24	774	776	763	771	19,300	771
2017-03-23	762	778	762	768	28,000	768
2017-03-22	764	775	764	766	27,500	766
2017-03-21	785	785	777	779	14,800	779
2017-03-17	788	788	770	780	29,300	780
2017-03-16	763	790	763	784	41,700	784
2017-03-15	779	780	756	764	52,700	764
2017-03-14	775	783	774	778	24,200	778
2017-03-13	785	792	775	775	72,000	775
2017-03-10	804	805	788	792	32,400	792
2017-03-09	785	803	785	800	40,300	800
2017-03-08	801	801	780	784	90,000	784
2017-03-07	819	820	795	802	91,400	802
2017-03-06	840	845	819	823	121,500	823
2017-03-03	807	834	790	834	181,600	834
2017-03-02	800	826	792	810	210,200	810
2017-03-01	788	794	778	784	46,200	784
2017-02-28	798	801	784	784	36,400	784
2017-02-27	798	804	769	800	78,300	800
2017-02-24	785	807	778	805	185,700	805
2017-02-23	784	788	780	786	38,700	786
2017-02-22	780	795	776	787	104,300	787
2017-02-21	769	772	766	771	18,200	771
2017-02-20	773	773	749	761	92,700	761
2017-02-17	772	779	767	773	28,100	773
2017-02-16	782	782	769	776	38,800	776
2017-02-15	780	787	772	783	37,200	783
2017-02-14	770	786	770	784	64,300	784
2017-02-13	770	799	770	799	73,600	799
2017-02-10	773	776	766	773	37,500	773
2017-02-09	771	772	767	768	30,100	768
2017-02-08	775	783	768	771	41,400	771
2017-02-07	770	779	765	771	40,100	771
2017-02-06	779	791	775	778	55,600	778
2017-02-03	771	779	764	770	32,200	770
2017-02-02	790	790	770	771	48,100	771
2017-02-01	775	791	768	789	35,900	789
2017-01-31	787	796	771	774	138,800	774
2017-01-30	808	820	795	799	150,000	799
2017-01-27	779	816	770	815	321,000	815
2017-01-26	755	778	755	773	281,700	773
2017-01-25	730	736	716	730	56,500	730
2017-01-24	722	744	722	727	58,700	727
2017-01-23	736	737	725	729	54,500	729
2017-01-20	718	730	718	727	108,700	727
2017-01-19	707	724	706	718	55,600	718
2017-01-18	699	710	699	707	25,200	707
2017-01-17	707	707	694	704	28,100	704
2017-01-16	694	712	694	707	100,000	707
2017-01-13	687	694	687	691	17,600	691
2017-01-12	699	699	687	692	37,300	692
2017-01-11	706	706	691	702	24,000	702
2017-01-10	712	712	698	706	50,200	706
2017-01-06	709	717	708	713	65,000	713
2017-01-05	698	721	696	710	108,500	710
2017-01-04	687	693	684	690	58,000	690

分割・併合履歴：なし